Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acxiom Cp (NQ: ACXM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 20.29 22.37 20.17 21.96 5,140,000 +1.62(+7.96%)
Mar 30, 2004 19.80 20.35 19.75 20.34 577,700 +0.50(+2.52%)
Mar 29, 2004 19.97 20.05 19.76 19.84 542,300 +0.03(+0.15%)
Mar 26, 2004 20.08 20.20 19.68 19.81 387,900 -0.19(-0.95%)
Mar 25, 2004 19.46 20.37 19.37 20.00 1,863,800 +0.53(+2.72%)
Mar 24, 2004 19.85 19.85 19.37 19.47 1,176,500 -0.22(-1.12%)
Mar 23, 2004 20.13 20.13 19.67 19.69 422,700 -0.29(-1.45%)
Mar 22, 2004 20.47 20.60 19.90 19.98 678,300 -0.83(-3.99%)
Mar 19, 2004 20.49 20.84 20.27 20.81 481,800 +0.43(+2.11%)
Mar 18, 2004 20.32 20.55 20.20 20.38 322,900 -0.03(-0.15%)
Mar 17, 2004 20.02 20.46 20.02 20.41 467,200 +0.40(+2.00%)
Mar 16, 2004 20.19 20.33 19.82 20.01 303,100 -0.14(-0.69%)
Mar 15, 2004 20.21 20.37 20.12 20.15 275,100 -0.39(-1.90%)
Mar 12, 2004 20.41 20.72 20.15 20.54 568,300 +0.12(+0.59%)
Mar 11, 2004 20.56 20.94 20.39 20.42 442,900 -0.06(-0.29%)
Mar 10, 2004 20.49 21.07 20.46 20.48 489,900 -0.23(-1.11%)
Mar 09, 2004 21.10 21.10 20.53 20.71 254,100 -0.20(-0.96%)
Mar 08, 2004 21.43 21.50 20.80 20.91 775,100 -0.40(-1.88%)
Mar 05, 2004 21.00 21.40 21.00 21.31 727,400 +0.15(+0.71%)
Mar 04, 2004 21.20 21.40 20.95 21.16 1,167,400 -0.04(-0.19%)
Mar 03, 2004 20.60 21.40 20.54 21.20 1,878,400 +0.58(+2.81%)
Mar 02, 2004 20.50 21.63 20.22 20.62 6,376,500 +0.75(+3.77%)
Mar 01, 2004 19.44 19.96 19.43 19.87 607,600 +0.39(+2.00%)
Feb 27, 2004 19.62 19.68 19.34 19.48 492,800 -0.15(-0.76%)
Feb 26, 2004 19.40 19.75 19.39 19.63 557,400 +0.14(+0.72%)
Feb 25, 2004 19.30 19.50 19.25 19.49 559,700 +0.14(+0.72%)
Feb 24, 2004 19.35 19.55 19.16 19.35 453,600 -0.02(-0.10%)
Feb 23, 2004 19.83 19.85 19.36 19.37 1,141,700 -0.34(-1.73%)
Feb 20, 2004 19.60 19.89 19.60 19.71 484,900 +0.07(+0.36%)
Feb 19, 2004 19.66 19.98 19.60 19.64 828,100 -0.15(-0.76%)
Feb 18, 2004 19.83 19.86 19.53 19.79 440,100 -0.16(-0.80%)
Feb 17, 2004 19.87 20.03 19.78 19.95 935,500 +0.10(+0.50%)
Feb 13, 2004 19.83 19.85 19.55 19.85 499,400 +0.05(+0.25%)
Feb 12, 2004 19.10 19.81 19.06 19.80 1,450,400 +0.60(+3.13%)
Feb 11, 2004 19.09 19.28 19.00 19.20 431,500 +0.02(+0.10%)
Feb 10, 2004 19.04 19.26 18.99 19.18 571,200 +0.14(+0.74%)
Feb 09, 2004 18.93 19.18 18.92 19.04 289,900 +0.02(+0.11%)
Feb 06, 2004 18.61 19.02 18.55 19.02 348,600 +0.29(+1.55%)
Feb 05, 2004 18.70 18.79 18.60 18.73 935,500 +0.09(+0.48%)
Feb 04, 2004 18.79 18.79 18.41 18.64 373,000 -0.11(-0.59%)
Feb 03, 2004 18.79 19.00 18.47 18.75 585,800 -0.08(-0.42%)
Feb 02, 2004 19.09 19.18 18.71 18.83 606,900 -0.27(-1.41%)
Jan 30, 2004 19.00 19.32 18.91 19.10 663,100 -0.02(-0.10%)
Jan 29, 2004 19.05 19.21 18.81 19.12 730,200 +0.05(+0.26%)
Jan 28, 2004 19.03 19.18 18.78 19.07 439,200 +0.19(+1.01%)
Jan 27, 2004 18.69 19.05 18.60 18.88 879,400 -0.07(-0.37%)
Jan 26, 2004 18.95 19.10 18.70 18.95 452,100 +0.05(+0.26%)
Jan 23, 2004 18.93 19.20 18.50 18.90 1,559,200 -0.12(-0.63%)
Jan 22, 2004 18.77 19.11 18.25 19.02 2,269,900 -0.11(-0.58%)
Jan 21, 2004 18.82 19.24 18.80 19.13 651,000 +0.35(+1.86%)
Jan 20, 2004 18.89 18.99 18.63 18.78 791,100 -0.02(-0.11%)
Jan 16, 2004 19.10 19.24 18.72 18.80 555,000 -0.40(-2.08%)
Jan 15, 2004 19.12 19.25 18.84 19.20 252,124 -0.02(-0.10%)
Jan 14, 2004 18.98 19.23 18.90 19.22 157,713 +0.27(+1.42%)
Jan 13, 2004 18.89 19.05 18.82 18.95 278,045 +0.03(+0.16%)
Jan 12, 2004 18.52 18.97 18.50 18.92 275,051 +0.28(+1.50%)
Jan 09, 2004 18.70 18.97 18.55 18.64 254,818 -0.28(-1.48%)
Jan 08, 2004 19.15 19.15 18.82 18.92 232,569 -0.23(-1.20%)
Jan 07, 2004 18.87 19.17 18.80 19.15 276,758 +0.15(+0.79%)
Jan 06, 2004 18.95 19.00 18.80 19.00 850,100 +0.00(+0.00%)
Jan 05, 2004 18.85 19.00 18.74 19.00 305,700 +0.19(+1.01%)
Jan 02, 2004 18.55 18.88 18.50 18.81 254,700 +0.18(+0.97%)
Dec 31, 2003 18.62 18.78 18.52 18.63 299,000 -0.04(-0.21%)
Dec 30, 2003 18.80 18.82 18.54 18.67 294,962 -0.08(-0.43%)
Dec 29, 2003 18.50 18.87 18.42 18.75 345,396 +0.27(+1.46%)
Dec 26, 2003 18.40 18.67 18.40 18.48 89,607 -0.02(-0.11%)
Dec 24, 2003 18.55 18.62 18.48 18.50 93,121 -0.15(-0.80%)
Dec 23, 2003 18.41 18.65 18.30 18.65 595,868 +0.30(+1.63%)
Dec 22, 2003 18.25 18.42 18.08 18.35 870,800 +0.14(+0.77%)
Dec 19, 2003 18.50 18.50 18.14 18.21 924,342 -0.24(-1.30%)
Dec 18, 2003 18.00 18.63 18.00 18.45 726,037 +0.45(+2.50%)
Dec 17, 2003 17.85 18.06 17.45 18.00 585,083 +0.10(+0.56%)
Dec 16, 2003 17.63 17.98 17.50 17.90 473,300 +0.35(+1.99%)
Dec 15, 2003 18.13 18.18 17.50 17.55 502,782 -0.34(-1.90%)
Dec 12, 2003 17.95 17.98 17.52 17.89 638,497 -0.05(-0.31%)
Dec 11, 2003 17.42 18.05 17.42 17.95 1,434,800 +0.55(+3.13%)
Dec 10, 2003 17.25 17.50 17.20 17.40 673,572 +0.15(+0.87%)
Dec 09, 2003 17.25 17.43 17.20 17.25 1,050,838 -0.15(-0.86%)
Dec 08, 2003 16.60 17.44 16.60 17.40 1,580,858 +0.77(+4.63%)
Dec 05, 2003 16.66 16.73 16.50 16.63 206,304 -0.03(-0.18%)
Dec 04, 2003 16.56 16.69 16.42 16.66 371,681 +0.00(+0.00%)
Dec 03, 2003 16.65 16.76 16.55 16.66 617,136 -0.06(-0.36%)
Dec 02, 2003 16.63 16.78 16.56 16.72 434,613 -0.07(-0.42%)
Dec 01, 2003 16.67 16.79 16.09 16.79 586,213 +0.17(+1.02%)
Nov 28, 2003 16.58 16.67 16.43 16.62 110,958 -0.02(-0.12%)
Nov 26, 2003 16.39 16.64 16.25 16.64 754,930 +0.29(+1.77%)
Nov 25, 2003 16.20 16.40 16.01 16.35 290,230 +0.05(+0.31%)
Nov 24, 2003 16.06 16.33 16.00 16.30 566,759 +0.30(+1.88%)
Nov 21, 2003 15.66 16.08 15.58 16.00 674,297 +0.34(+2.17%)
Nov 20, 2003 15.71 16.15 15.59 15.66 315,183 -0.19(-1.20%)
Nov 19, 2003 15.39 15.87 15.39 15.85 289,686 +0.46(+2.99%)
Nov 18, 2003 15.66 15.90 15.32 15.39 388,074 -0.12(-0.77%)
Nov 17, 2003 15.80 15.87 15.45 15.51 665,584 -0.40(-2.51%)
Nov 14, 2003 16.00 16.20 15.85 15.91 250,887 -0.11(-0.69%)
Nov 13, 2003 16.20 16.24 15.99 16.02 333,545 -0.18(-1.11%)
Nov 12, 2003 15.96 16.25 15.90 16.20 614,621 +0.24(+1.50%)
Nov 11, 2003 15.96 16.13 15.90 15.96 220,842 +0.00(+0.00%)
Nov 10, 2003 16.15 16.32 15.93 15.96 254,907 -0.24(-1.48%)
Nov 07, 2003 16.19 16.35 16.04 16.20 432,819 +0.07(+0.43%)
Nov 06, 2003 16.05 16.17 15.85 16.13 309,129 +0.12(+0.75%)
Nov 05, 2003 15.77 16.03 15.69 16.01 343,595 +0.17(+1.07%)
Nov 04, 2003 15.70 15.98 15.46 15.84 352,355 -0.01(-0.06%)
Nov 03, 2003 15.87 15.93 15.75 15.85 521,409 -0.05(-0.31%)
Oct 31, 2003 15.72 16.01 15.66 15.90 1,182,122 +0.16(+1.02%)
Oct 30, 2003 15.78 15.79 15.60 15.74 548,240 -0.04(-0.25%)
Oct 29, 2003 15.65 15.79 15.63 15.78 589,589 +0.00(+0.00%)
Oct 28, 2003 15.54 15.81 15.50 15.78 476,969 -0.05(-0.32%)
Oct 27, 2003 15.75 15.83 15.51 15.83 515,800 +0.01(+0.06%)
Oct 24, 2003 15.76 15.83 15.39 15.82 888,400 +0.00(+0.00%)
Oct 23, 2003 15.80 16.18 15.75 15.82 1,712,200 -0.43(-2.65%)
Oct 22, 2003 16.71 16.72 16.15 16.25 511,400 -0.50(-2.99%)
Oct 21, 2003 16.55 16.87 16.46 16.75 211,658 -0.02(-0.12%)
Oct 20, 2003 16.67 16.78 16.62 16.77 593,935 +0.07(+0.42%)
Oct 17, 2003 16.82 16.85 16.60 16.70 423,634 -0.16(-0.95%)
Oct 16, 2003 16.70 16.87 16.67 16.86 149,710 +0.16(+0.96%)
Oct 15, 2003 16.69 16.85 16.50 16.70 300,091 +0.16(+0.97%)
Oct 14, 2003 16.60 16.68 16.50 16.54 203,781 -0.06(-0.36%)
Oct 13, 2003 16.29 16.74 16.27 16.60 396,099 +0.28(+1.72%)
Oct 10, 2003 16.25 16.47 16.17 16.32 384,980 +0.06(+0.37%)
Oct 09, 2003 16.24 16.58 16.00 16.26 490,578 +0.02(+0.12%)
Oct 08, 2003 16.07 16.35 16.00 16.24 736,334 +0.02(+0.12%)
Oct 07, 2003 16.28 16.30 16.04 16.22 552,781 -0.13(-0.80%)
Oct 06, 2003 16.45 16.45 16.21 16.35 295,961 -0.12(-0.73%)
Oct 03, 2003 16.10 16.74 16.09 16.47 369,775 +0.47(+2.94%)
Oct 02, 2003 16.23 16.23 15.90 16.00 324,125 -0.14(-0.87%)
Oct 01, 2003 15.80 16.16 15.75 16.14 586,860 +0.39(+2.48%)
Sep 30, 2003 15.95 16.14 15.75 15.75 563,164 -0.31(-1.93%)
Sep 29, 2003 15.97 16.11 15.94 16.06 299,937 +0.07(+0.44%)
Sep 26, 2003 15.97 16.09 15.95 15.99 708,079 -0.02(-0.12%)
Sep 25, 2003 16.11 16.21 15.80 16.01 767,592 -0.15(-0.93%)
Sep 24, 2003 16.33 16.33 16.04 16.16 560,314 -0.26(-1.58%)
Sep 23, 2003 16.24 16.58 16.14 16.42 425,232 +0.12(+0.74%)
Sep 22, 2003 16.03 16.31 16.00 16.30 488,470 +0.14(+0.87%)
Sep 19, 2003 16.00 16.20 16.00 16.16 347,646 +0.04(+0.25%)
Sep 18, 2003 15.90 16.19 15.80 16.12 494,521 +0.27(+1.70%)
Sep 17, 2003 15.80 16.09 15.79 15.85 194,756 -0.02(-0.13%)
Sep 16, 2003 15.70 16.01 15.69 15.87 227,564 +0.17(+1.08%)
Sep 15, 2003 15.80 16.08 15.61 15.70 406,600 -0.05(-0.32%)
Sep 12, 2003 15.57 15.79 15.38 15.75 413,500 +0.17(+1.09%)
Sep 11, 2003 15.73 15.80 15.53 15.58 572,400 -0.10(-0.64%)
Sep 10, 2003 16.36 16.65 15.38 15.68 1,922,800 -0.85(-5.14%)
Sep 09, 2003 16.98 16.99 16.53 16.53 778,900 -0.77(-4.45%)
Sep 08, 2003 17.05 17.49 16.90 17.30 444,000 +0.08(+0.46%)
Sep 05, 2003 16.96 17.36 16.99 17.22 423,851 +0.15(+0.88%)
Sep 04, 2003 17.27 17.50 16.86 17.07 370,300 -0.29(-1.67%)
Sep 03, 2003 16.84 17.42 16.40 17.36 794,200 +0.63(+3.77%)
Sep 02, 2003 16.10 16.87 16.10 16.73 612,900 +0.57(+3.53%)
Aug 29, 2003 16.05 16.22 16.00 16.16 512,000 +0.10(+0.62%)
Aug 28, 2003 16.00 16.14 15.75 16.06 397,200 +0.05(+0.31%)
Aug 27, 2003 15.95 16.05 15.78 16.01 659,400 +0.02(+0.13%)
Aug 26, 2003 16.09 16.15 15.62 15.99 298,200 -0.14(-0.87%)
Aug 25, 2003 15.94 16.15 15.94 16.13 229,900 +0.18(+1.13%)
Aug 22, 2003 16.02 16.12 15.95 15.95 375,100 -0.07(-0.44%)
Aug 21, 2003 15.96 16.21 15.95 16.02 879,700 +0.02(+0.12%)
Aug 20, 2003 16.12 16.20 15.93 16.00 297,500 -0.12(-0.74%)
Aug 19, 2003 15.95 16.27 15.95 16.12 379,100 +0.12(+0.75%)
Aug 18, 2003 15.60 16.02 15.60 16.00 282,200 +0.33(+2.11%)
Aug 15, 2003 15.63 15.76 15.60 15.67 107,100 +0.06(+0.38%)
Aug 14, 2003 15.43 15.75 15.40 15.61 438,400 +0.15(+0.97%)
Aug 13, 2003 15.53 15.79 15.46 15.46 449,900 -0.08(-0.51%)
Aug 12, 2003 16.09 16.09 15.40 15.54 566,500 +0.07(+0.45%)
Aug 11, 2003 15.39 15.75 15.36 15.47 632,100 +0.19(+1.24%)
Aug 08, 2003 15.39 15.61 15.25 15.28 854,400 -0.13(-0.84%)
Aug 07, 2003 16.16 16.36 15.36 15.41 1,606,700 +0.31(+2.05%)
Aug 06, 2003 15.64 15.64 15.01 15.10 754,900 -0.44(-2.83%)
Aug 05, 2003 16.05 16.15 15.45 15.54 1,422,300 -0.49(-3.06%)
Aug 04, 2003 15.95 16.10 15.95 16.03 373,000 +0.08(+0.50%)
Aug 01, 2003 15.89 16.13 15.85 15.95 381,200 +0.01(+0.06%)
Jul 31, 2003 15.80 16.21 15.79 15.94 779,500 +0.15(+0.95%)
Jul 30, 2003 15.72 15.97 15.70 15.79 808,300 +0.04(+0.25%)
Jul 29, 2003 15.66 15.99 15.56 15.75 575,100 +0.05(+0.32%)
Jul 28, 2003 15.69 15.75 15.55 15.70 1,317,400 +0.02(+0.13%)
Jul 25, 2003 15.70 16.08 15.65 15.68 1,199,900 -0.18(-1.13%)
Jul 24, 2003 15.63 15.94 15.50 15.86 3,045,900 -1.09(-6.43%)
Jul 23, 2003 17.05 17.24 16.68 16.95 726,800 -0.09(-0.53%)
Jul 22, 2003 16.94 17.20 16.90 17.04 451,500 +0.01(+0.06%)
Jul 21, 2003 16.90 17.18 16.80 17.03 635,900 +0.10(+0.59%)
Jul 18, 2003 17.05 17.19 16.74 16.93 876,900 -0.10(-0.59%)
Jul 17, 2003 17.31 17.45 16.99 17.03 422,200 -0.40(-2.29%)
Jul 16, 2003 17.55 17.60 17.14 17.43 438,600 -0.07(-0.40%)
Jul 15, 2003 17.42 17.65 17.32 17.50 516,200 +0.15(+0.86%)
Jul 14, 2003 17.14 17.50 17.14 17.35 1,234,600 +0.18(+1.05%)
Jul 11, 2003 16.85 17.18 16.85 17.17 660,100 +0.27(+1.60%)
Jul 10, 2003 17.13 17.13 16.83 16.90 628,400 -0.32(-1.86%)
Jul 09, 2003 16.99 17.29 16.88 17.22 881,200 +0.04(+0.23%)
Jul 08, 2003 17.18 17.34 17.06 17.18 698,100 -0.06(-0.35%)
Jul 07, 2003 16.65 17.24 16.65 17.24 1,281,000 +0.68(+4.11%)
Jul 03, 2003 16.23 16.70 16.05 16.56 729,900 +0.05(+0.30%)
Jul 02, 2003 15.28 16.78 15.28 16.51 5,230,400 +1.22(+7.98%)
Jul 01, 2003 15.10 15.40 14.95 15.29 873,300 +0.04(+0.26%)
Jun 30, 2003 15.08 15.37 15.06 15.25 1,583,300 +0.16(+1.06%)
Jun 27, 2003 14.98 15.19 14.95 15.09 1,338,402 +0.11(+0.73%)
Jun 26, 2003 15.00 15.05 14.92 14.98 802,700 -0.02(-0.13%)
Jun 25, 2003 14.98 15.10 14.92 15.00 1,040,100 -0.02(-0.13%)
Jun 24, 2003 15.10 15.28 14.97 15.02 603,200 -0.08(-0.53%)
Jun 23, 2003 15.20 15.23 15.00 15.10 537,000 -0.27(-1.76%)
Jun 20, 2003 15.29 15.62 15.06 15.37 615,300 +0.12(+0.79%)
Jun 19, 2003 15.62 15.73 15.14 15.25 484,300 -0.35(-2.24%)
Jun 18, 2003 15.52 15.62 15.49 15.60 752,400 -0.20(-1.27%)
Jun 17, 2003 15.59 15.95 15.43 15.80 1,412,000 -0.10(-0.63%)
Jun 16, 2003 15.52 15.90 15.52 15.90 487,600 +0.33(+2.12%)
Jun 13, 2003 15.80 15.81 15.40 15.57 339,300 -0.27(-1.70%)
Jun 12, 2003 15.40 15.98 15.40 15.84 508,600 +0.40(+2.59%)
Jun 11, 2003 15.25 15.59 14.97 15.44 649,400 +0.14(+0.92%)
Jun 10, 2003 14.81 15.35 14.81 15.30 206,700 +0.51(+3.45%)
Jun 09, 2003 15.60 15.60 14.75 14.79 850,000 -0.72(-4.64%)
Jun 06, 2003 15.90 16.03 15.44 15.51 721,000 -0.28(-1.77%)
Jun 05, 2003 15.25 15.85 14.93 15.79 1,032,000 +0.51(+3.34%)
Jun 04, 2003 14.57 15.30 14.52 15.28 622,600 +0.74(+5.09%)
Jun 03, 2003 14.25 14.65 14.25 14.54 474,600 +0.25(+1.75%)
Jun 02, 2003 15.01 15.07 14.19 14.29 836,500 -0.67(-4.48%)
May 30, 2003 14.80 15.01 14.72 14.96 435,500 +0.15(+1.01%)
May 29, 2003 14.49 14.92 14.29 14.81 737,700 +0.39(+2.70%)
May 28, 2003 14.70 14.71 14.32 14.42 762,600 -0.33(-2.24%)
May 27, 2003 14.43 14.76 14.40 14.75 547,000 +0.32(+2.22%)
May 23, 2003 14.51 14.70 14.40 14.43 359,900 -0.08(-0.55%)
May 22, 2003 14.42 14.72 14.28 14.51 220,600 +0.12(+0.83%)
May 21, 2003 14.64 14.70 14.22 14.39 597,900 -0.33(-2.24%)
May 20, 2003 14.51 14.74 14.35 14.72 862,900 +0.24(+1.66%)
May 19, 2003 15.11 15.22 14.48 14.48 697,200 -0.74(-4.86%)
May 16, 2003 15.34 15.54 15.04 15.22 499,900 -0.45(-2.87%)
May 15, 2003 15.05 15.86 14.85 15.67 1,519,500 +0.92(+6.24%)
May 14, 2003 14.55 14.79 14.45 14.75 694,700 +0.21(+1.44%)
May 13, 2003 14.61 14.65 14.42 14.54 442,600 -0.16(-1.09%)
May 12, 2003 14.40 14.82 14.37 14.70 430,100 +0.23(+1.59%)
May 09, 2003 14.28 14.47 14.20 14.47 717,500 +0.19(+1.33%)
May 08, 2003 14.35 14.36 14.20 14.28 406,700 -0.11(-0.76%)
May 07, 2003 14.31 14.55 14.30 14.39 824,500 +0.07(+0.49%)
May 06, 2003 14.46 14.62 14.30 14.32 519,200 -0.17(-1.17%)
May 05, 2003 14.25 14.59 14.15 14.49 657,700 +0.27(+1.90%)
May 02, 2003 14.00 14.25 13.94 14.22 744,000 +0.32(+2.30%)
Apr 30, 2003 14.05 14.17 13.85 13.90 560,800 -0.27(-1.91%)
Apr 29, 2003 14.06 14.55 13.95 14.17 720,700 +0.07(+0.50%)
Apr 28, 2003 13.76 14.14 13.75 14.10 540,000 +0.32(+2.32%)
Apr 25, 2003 13.75 13.78 13.61 13.78 273,900 +0.01(+0.07%)
Apr 24, 2003 13.70 13.90 13.65 13.77 528,600 -0.01(-0.07%)
Apr 23, 2003 13.50 13.86 13.35 13.78 624,300 +0.30(+2.23%)
Apr 22, 2003 13.24 13.74 13.15 13.48 521,800 +0.08(+0.60%)
Apr 21, 2003 13.35 13.53 13.25 13.40 327,200 +0.06(+0.45%)
Apr 17, 2003 13.20 13.39 13.05 13.34 752,300 +0.20(+1.52%)
Apr 16, 2003 13.35 13.59 13.03 13.14 649,800 -0.21(-1.57%)
Apr 15, 2003 13.41 13.68 13.28 13.35 857,400 -0.23(-1.69%)
Apr 14, 2003 13.25 13.63 13.15 13.58 702,000 +0.40(+3.03%)
Apr 11, 2003 13.06 13.23 13.00 13.18 531,200 +0.22(+1.70%)
Apr 10, 2003 13.16 13.17 12.83 12.96 1,228,500 -0.16(-1.22%)
Apr 09, 2003 13.00 13.35 12.85 13.12 2,851,400 +0.07(+0.54%)
Apr 08, 2003 12.10 13.26 11.65 13.05 8,719,500 -3.45(-20.91%)
Apr 07, 2003 16.78 16.99 16.42 16.50 551,000 -0.08(-0.48%)
Apr 04, 2003 16.70 16.72 16.24 16.58 566,000 -0.08(-0.48%)
Apr 03, 2003 16.92 16.94 16.59 16.66 318,600 -0.25(-1.48%)
Apr 02, 2003 16.89 17.04 16.74 16.91 500,900 +0.06(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.